Cardlytics Inc (NQ: CDLX )

70.80 USD -1.74 (-2.40%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 69.65 71.76 68.56 70.80 326,298 -1.74(-2.40%)
Nov 24, 2021 68.55 73.51 66.81 72.54 357,468 +3.34(+4.83%)
Nov 23, 2021 68.66 69.54 65.67 69.20 880,588 +0.28(+0.41%)
Nov 22, 2021 72.51 72.51 68.81 68.92 455,087 -2.88(-4.01%)
Nov 19, 2021 75.56 77.11 71.07 71.80 499,529 -3.76(-4.98%)
Nov 18, 2021 83.02 83.54 74.73 75.56 572,569 -7.49(-9.02%)
Nov 17, 2021 85.93 86.71 83.05 83.05 333,998 -2.96(-3.44%)
Nov 16, 2021 87.51 87.76 84.43 86.01 305,562 -2.28(-2.58%)
Nov 15, 2021 91.15 91.15 87.30 88.29 283,171 -2.60(-2.86%)
Nov 12, 2021 85.94 90.91 85.25 90.89 327,468 +5.38(+6.29%)
Nov 11, 2021 87.25 88.62 85.44 85.51 336,886 -1.44(-1.66%)
Nov 10, 2021 88.41 86.95 486,675 -2.05(-2.30%)
Nov 09, 2021 89.84 90.40 88.21 89.00 381,682 -0.84(-0.93%)
Nov 08, 2021 90.18 91.64 89.22 89.84 363,707 -0.01(-0.01%)
Nov 05, 2021 93.33 94.18 89.20 89.85 911,988 -2.89(-3.12%)
Nov 04, 2021 88.58 93.00 87.15 92.74 392,626 +4.20(+4.74%)
Nov 03, 2021 88.37 97.21 85.59 88.54 955,005 +8.81(+11.05%)
Nov 02, 2021 82.77 82.77 77.46 79.73 684,830 -3.23(-3.89%)
Nov 01, 2021 79.44 84.07 81.23 82.96 465,797 +4.30(+5.47%)
Oct 29, 2021 78.78 80.65 77.75 78.66 279,777 -1.20(-1.50%)
Oct 28, 2021 79.78 80.88 79.13 79.86 207,900 +0.54(+0.68%)
Oct 27, 2021 83.08 83.50 79.25 79.32 337,331 -3.76(-4.53%)
Oct 26, 2021 85.14 83.08 309,374 -1.62(-1.91%)
Oct 25, 2021 83.24 85.29 82.69 84.70 225,563 +1.54(+1.85%)
Oct 22, 2021 84.54 84.59 80.53 83.16 416,103 -2.01(-2.36%)
Oct 21, 2021 84.64 86.05 84.13 85.17 267,719 +0.17(+0.20%)
Oct 20, 2021 83.92 85.97 83.46 85.00 260,951 +1.07(+1.27%)
Oct 19, 2021 83.80 85.04 83.21 83.93 221,663 +0.95(+1.14%)
Oct 18, 2021 83.26 84.62 82.98 82.98 140,166 -1.20(-1.43%)
Oct 15, 2021 86.50 86.60 84.07 84.18 204,708 -0.71(-0.84%)
Oct 14, 2021 84.17 85.96 83.99 84.89 214,997 +2.24(+2.71%)
Oct 13, 2021 83.48 83.71 81.83 82.65 174,962 +0.35(+0.43%)
Oct 12, 2021 80.55 83.54 80.51 82.30 175,304 +1.66(+2.06%)
Oct 11, 2021 81.12 82.72 80.35 80.64 276,588 -1.30(-1.59%)
Oct 08, 2021 83.05 83.61 81.00 81.94 128,153 -1.26(-1.51%)
Oct 07, 2021 83.00 85.11 82.34 83.20 250,074 +1.40(+1.71%)
Oct 06, 2021 79.50 82.12 77.77 81.80 235,541 +1.19(+1.48%)
Oct 05, 2021 80.06 82.38 79.57 80.61 270,384 +1.28(+1.61%)
Oct 04, 2021 84.22 84.30 78.53 79.33 467,181 -5.03(-5.96%)
Oct 01, 2021 84.86 85.26 81.02 84.36 447,441 +0.42(+0.50%)
Sep 30, 2021 86.75 86.99 83.41 83.94 428,842 -2.18(-2.53%)
Sep 29, 2021 91.97 91.97 85.36 86.12 255,170 -4.47(-4.93%)
Sep 28, 2021 94.32 95.56 90.08 90.59 447,841 -4.80(-5.03%)
Sep 27, 2021 96.33 97.21 94.50 95.39 200,648 -1.06(-1.10%)
Sep 24, 2021 96.10 97.28 95.42 96.45 170,783 -0.11(-0.11%)
Sep 23, 2021 95.73 97.34 93.31 96.56 238,286 +3.33(+3.57%)
Sep 22, 2021 90.10 93.53 89.84 93.23 342,983 +3.95(+4.42%)
Sep 21, 2021 88.23 90.46 86.87 89.28 297,668 +1.98(+2.27%)
Sep 20, 2021 90.00 91.59 85.39 87.30 280,432 -6.34(-6.77%)
Sep 17, 2021 92.23 93.80 90.38 93.64 427,241 +2.72(+2.99%)
Sep 16, 2021 91.75 93.47 90.47 90.92 405,219 -1.28(-1.39%)
Sep 15, 2021 92.01 93.00 92.01 92.20 295,341 +0.05(+0.05%)
Sep 14, 2021 93.28 95.09 92.13 92.15 177,773 -0.66(-0.71%)
Sep 13, 2021 91.83 93.54 89.80 92.81 171,583 +1.62(+1.78%)
Sep 10, 2021 94.56 96.97 91.11 91.19 204,459 -2.36(-2.52%)
Sep 09, 2021 90.18 96.74 89.17 93.55 343,660 +2.96(+3.27%)
Sep 08, 2021 92.38 92.88 89.40 90.59 563,848 -2.22(-2.39%)
Sep 07, 2021 98.01 98.93 92.50 92.81 397,241 -5.18(-5.29%)
Sep 03, 2021 97.00 99.47 95.87 97.99 291,050 +0.99(+1.02%)
Sep 02, 2021 95.17 97.86 91.68 97.00 307,159 +2.28(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.